Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 4.807 | 4.807 | 4.610 | 4.643 | 3,829,097 | -0.12(-2.48%) |
Feb 27, 2018 | 4.997 | 4.997 | 4.735 | 4.761 | 3,092,688 | -0.22(-4.34%) |
Feb 26, 2018 | 4.741 | 5.023 | 4.597 | 4.977 | 3,689,291 | +0.29(+6.15%) |
Feb 23, 2018 | 4.689 | 4.717 | 4.502 | 4.689 | 3,610,069 | +0.03(+0.56%) |
Feb 22, 2018 | 4.820 | 4.872 | 4.637 | 4.663 | 2,845,089 | -0.16(-3.26%) |
Feb 21, 2018 | 4.938 | 5.003 | 4.794 | 4.820 | 3,032,632 | -0.09(-1.74%) |
Feb 20, 2018 | 4.971 | 5.075 | 4.859 | 4.905 | 2,499,899 | -0.10(-1.96%) |
Feb 16, 2018 | 5.003 | 5.003 | 5.003 | 0 | +0.16(+3.38%) | |
Feb 15, 2018 | 4.519 | 4.879 | 4.289 | 4.840 | 10,528,480 | -0.06(-1.20%) |
Feb 14, 2018 | 4.748 | 4.944 | 4.650 | 4.898 | 5,705,733 | +0.07(+1.35%) |
Feb 13, 2018 | 4.479 | 4.853 | 4.453 | 4.833 | 5,848,182 | +0.32(+7.11%) |
Feb 12, 2018 | 4.551 | 4.551 | 4.368 | 4.512 | 3,920,662 | +0.03(+0.58%) |
Feb 09, 2018 | 4.466 | 4.676 | 4.283 | 4.486 | 6,776,287 | +0.04(+0.88%) |
Feb 08, 2018 | 4.604 | 4.689 | 4.257 | 4.447 | 10,007,483 | -0.16(-3.55%) |
Feb 07, 2018 | 4.689 | 4.741 | 4.597 | 4.610 | 4,300,439 | -0.01(-0.14%) |
Feb 06, 2018 | 4.637 | 4.879 | 4.597 | 4.617 | 4,863,470 | -0.09(-1.95%) |
Feb 05, 2018 | 4.826 | 4.912 | 4.663 | 4.709 | 4,822,812 | -0.24(-4.77%) |
Feb 02, 2018 | 5.088 | 5.118 | 4.931 | 4.944 | 3,663,743 | -0.17(-3.33%) |
Feb 01, 2018 | 5.075 | 5.206 | 5.088 | 5.115 | 3,639,311 | -0.08(-1.51%) |
Jan 31, 2018 | 5.403 | 5.560 | 5.180 | 5.193 | 4,926,858 | -0.16(-3.06%) |
Jan 30, 2018 | 5.219 | 5.435 | 5.154 | 5.357 | 4,578,932 | +0.03(+0.49%) |
Jan 29, 2018 | 5.298 | 5.377 | 5.160 | 5.331 | 3,594,936 | +0.00(+0.00%) |
Jan 26, 2018 | 5.193 | 5.357 | 5.043 | 5.331 | 4,083,859 | +0.14(+2.65%) |
Jan 25, 2018 | 5.174 | 5.252 | 5.082 | 5.193 | 4,072,422 | +0.10(+2.06%) |
Jan 24, 2018 | 5.350 | 5.462 | 4.925 | 5.088 | 13,243,903 | -0.26(-4.78%) |
Jan 23, 2018 | 5.842 | 6.097 | 5.246 | 5.344 | 15,771,341 | -0.37(-6.42%) |
Jan 22, 2018 | 5.652 | 5.986 | 5.632 | 5.711 | 4,553,544 | +0.05(+0.81%) |
Jan 19, 2018 | 5.580 | 5.691 | 5.507 | 5.665 | 2,214,553 | +0.07(+1.17%) |
Jan 18, 2018 | 5.639 | 5.711 | 5.435 | 5.599 | 4,006,997 | -0.06(-1.04%) |
Jan 17, 2018 | 5.684 | 5.733 | 5.597 | 5.658 | 3,745,961 | +0.01(+0.23%) |
Jan 16, 2018 | 6.031 | 6.090 | 5.580 | 5.645 | 5,439,604 | -0.31(-5.27%) |
Jan 12, 2018 | 5.959 | 5.959 | 5.959 | 0 | -0.24(-3.91%) | |
Jan 11, 2018 | 5.573 | 6.254 | 5.573 | 6.202 | 9,510,409 | +0.64(+11.54%) |
Jan 10, 2018 | 5.632 | 5.508 | 5.560 | 2,598,784 | -0.02(-0.35%) | |
Jan 09, 2018 | 5.704 | 5.711 | 5.547 | 5.580 | 3,050,307 | -0.14(-2.41%) |
Jan 08, 2018 | 5.665 | 5.769 | 5.613 | 5.717 | 2,368,210 | +0.05(+0.92%) |
Jan 05, 2018 | 5.743 | 5.769 | 5.606 | 5.665 | 2,313,105 | -0.03(-0.57%) |
Jan 04, 2018 | 5.815 | 5.927 | 5.547 | 5.697 | 3,385,728 | -0.09(-1.47%) |
Jan 03, 2018 | 5.927 | 6.012 | 5.724 | 5.783 | 3,606,074 | -0.09(-1.56%) |
Jan 02, 2018 | 5.586 | 5.881 | 5.519 | 5.874 | 3,510,096 | +0.35(+6.41%) |
Dec 29, 2017 | 5.521 | 5.521 | 5.521 | 0 | -0.16(-2.88%) | |
Dec 28, 2017 | 5.809 | 5.868 | 5.665 | 5.684 | 2,434,453 | -0.07(-1.25%) |
Dec 27, 2017 | 5.658 | 5.789 | 5.632 | 5.756 | 2,885,978 | +0.07(+1.15%) |
Dec 26, 2017 | 5.848 | 5.868 | 5.639 | 5.691 | 2,518,717 | -0.23(-3.87%) |
Dec 22, 2017 | 5.920 | 5.979 | 5.835 | 5.920 | 2,000,253 | -0.02(-0.33%) |
Dec 21, 2017 | 5.835 | 6.031 | 5.815 | 5.940 | 3,463,953 | +0.11(+1.91%) |
Dec 20, 2017 | 5.900 | 6.048 | 5.809 | 5.828 | 2,991,426 | -0.13(-2.20%) |
Dec 19, 2017 | 6.149 | 6.234 | 5.900 | 5.959 | 4,441,310 | -0.21(-3.40%) |
Dec 18, 2017 | 6.189 | 6.248 | 6.045 | 6.169 | 4,243,139 | +0.03(+0.53%) |
Dec 15, 2017 | 5.907 | 6.136 | 5.809 | 6.136 | 7,059,420 | +0.25(+4.23%) |
Dec 14, 2017 | 5.645 | 5.927 | 5.619 | 5.887 | 4,276,843 | +0.26(+4.66%) |
Dec 13, 2017 | 5.697 | 5.730 | 5.596 | 5.625 | 3,311,853 | -0.06(-1.04%) |
Dec 12, 2017 | 6.012 | 6.025 | 5.658 | 5.684 | 6,153,655 | -0.36(-5.96%) |
Dec 11, 2017 | 5.730 | 6.320 | 5.657 | 6.045 | 11,373,081 | +0.58(+10.67%) |
Dec 08, 2017 | 5.344 | 5.501 | 5.337 | 5.462 | 4,767,120 | +0.16(+2.96%) |
Dec 07, 2017 | 5.016 | 5.344 | 4.990 | 5.305 | 5,142,606 | +0.31(+6.16%) |
Dec 06, 2017 | 4.853 | 5.160 | 4.820 | 4.997 | 5,907,201 | +0.12(+2.42%) |
Dec 05, 2017 | 4.623 | 4.918 | 4.623 | 4.879 | 8,575,950 | +0.24(+5.15%) |
Dec 04, 2017 | 5.193 | 4.627 | 4.640 | 10,950,318 | -0.51(-9.97%) | |
Dec 01, 2017 | 5.377 | 5.377 | 5.272 | 5.154 | 6,241,053 | -0.26(-4.72%) |
Nov 30, 2017 | 5.383 | 5.462 | 5.311 | 5.409 | 3,202,564 | +0.03(+0.61%) |
Nov 29, 2017 | 5.697 | 5.776 | 5.344 | 5.377 | 5,985,096 | -0.28(-4.87%) |
Nov 28, 2017 | 5.396 | 5.750 | 5.396 | 5.652 | 6,127,193 | +0.26(+4.73%) |
Nov 27, 2017 | 5.494 | 5.246 | 5.396 | 4,080,964 | +0.12(+2.23%) | |
Nov 24, 2017 | 5.305 | 5.344 | 5.242 | 5.278 | 1,291,235 | +0.02(+0.37%) |
Nov 22, 2017 | 5.187 | 5.291 | 5.075 | 5.259 | 3,190,162 | +0.08(+1.52%) |
Nov 21, 2017 | 5.252 | 5.324 | 5.121 | 5.180 | 3,920,177 | -0.05(-0.88%) |
Nov 20, 2017 | 5.239 | 5.239 | 5.082 | 5.226 | 3,388,458 | +0.01(+0.25%) |
Nov 17, 2017 | 5.383 | 5.416 | 5.141 | 5.213 | 4,494,260 | -0.10(-1.97%) |
Nov 16, 2017 | 5.442 | 5.547 | 5.305 | 5.318 | 3,857,366 | -0.14(-2.52%) |
Nov 15, 2017 | 5.390 | 5.547 | 5.272 | 5.455 | 2,884,923 | -0.02(-0.36%) |
Nov 14, 2017 | 5.665 | 5.697 | 5.377 | 5.475 | 4,185,641 | -0.20(-3.58%) |
Nov 13, 2017 | 5.671 | 5.730 | 5.527 | 5.678 | 3,380,124 | -0.02(-0.34%) |
Nov 10, 2017 | 5.599 | 5.776 | 5.540 | 5.697 | 4,490,949 | +0.09(+1.64%) |
Nov 09, 2017 | 5.593 | 5.665 | 5.462 | 5.606 | 4,561,217 | -0.10(-1.83%) |
Nov 08, 2017 | 5.625 | 5.842 | 5.455 | 5.711 | 4,130,524 | +0.09(+1.51%) |
Nov 07, 2017 | 5.704 | 5.756 | 5.573 | 5.625 | 4,432,604 | -0.13(-2.28%) |
Nov 06, 2017 | 5.593 | 5.940 | 5.580 | 5.756 | 7,479,229 | +0.10(+1.74%) |
Nov 03, 2017 | 5.311 | 5.665 | 5.305 | 5.658 | 9,077,258 | +0.26(+4.73%) |
Nov 02, 2017 | 5.075 | 5.606 | 5.056 | 5.403 | 16,752,211 | +0.73(+15.71%) |
Nov 01, 2017 | 4.754 | 4.781 | 4.591 | 4.669 | 4,650,762 | +0.01(+0.14%) |
Oct 31, 2017 | 4.702 | 4.813 | 4.584 | 4.663 | 5,409,257 | -0.03(-0.56%) |
Oct 30, 2017 | 4.656 | 4.898 | 4.506 | 4.689 | 7,708,261 | +0.09(+1.85%) |
Oct 27, 2017 | 4.486 | 4.704 | 4.466 | 4.604 | 7,631,318 | +0.23(+5.24%) |
Oct 26, 2017 | 4.434 | 4.447 | 4.339 | 4.375 | 2,824,644 | -0.04(-0.89%) |
Oct 25, 2017 | 4.565 | 4.577 | 4.375 | 4.414 | 2,807,053 | -0.12(-2.60%) |
Oct 24, 2017 | 4.499 | 4.682 | 4.499 | 4.532 | 3,703,737 | +0.03(+0.73%) |
Oct 23, 2017 | 4.394 | 4.617 | 4.388 | 4.499 | 4,563,316 | +0.12(+2.84%) |
Oct 20, 2017 | 4.394 | 4.397 | 4.296 | 4.375 | 2,707,042 | -0.01(-0.15%) |
Oct 19, 2017 | 4.329 | 4.381 | 4.272 | 4.381 | 3,219,459 | +0.03(+0.60%) |
Oct 18, 2017 | 4.473 | 4.486 | 4.335 | 4.355 | 2,913,154 | -0.08(-1.77%) |
Oct 17, 2017 | 4.394 | 4.440 | 4.329 | 4.434 | 3,455,747 | +0.02(+0.45%) |
Oct 16, 2017 | 4.584 | 4.627 | 4.394 | 4.414 | 4,320,376 | -0.14(-3.16%) |
Oct 13, 2017 | 4.650 | 4.669 | 4.538 | 4.558 | 3,210,106 | +0.01(+0.14%) |
Oct 12, 2017 | 4.492 | 4.659 | 4.466 | 4.551 | 2,156,757 | +0.06(+1.31%) |
Oct 11, 2017 | 4.519 | 4.557 | 4.453 | 4.492 | 1,969,497 | -0.03(-0.58%) |
Oct 10, 2017 | 4.538 | 4.545 | 4.435 | 4.519 | 3,111,235 | -0.03(-0.72%) |
Oct 09, 2017 | 4.715 | 4.722 | 4.519 | 4.551 | 3,658,988 | -0.10(-2.11%) |
Oct 06, 2017 | 4.663 | 4.715 | 4.591 | 4.650 | 2,898,235 | -0.05(-1.11%) |
Oct 05, 2017 | 4.682 | 4.800 | 4.663 | 4.702 | 2,799,343 | +0.02(+0.42%) |
Oct 04, 2017 | 4.781 | 4.781 | 4.656 | 4.682 | 2,643,000 | -0.06(-1.24%) |
Oct 03, 2017 | 4.833 | 4.833 | 4.728 | 4.741 | 2,089,627 | -0.07(-1.36%) |
Oct 02, 2017 | 4.728 | 4.807 | 4.663 | 4.807 | 2,846,578 | +0.03(+0.69%) |
Sep 29, 2017 | 4.748 | 4.833 | 4.722 | 4.774 | 1,790,838 | +0.03(+0.69%) |
Sep 28, 2017 | 4.741 | 4.846 | 4.682 | 4.741 | 2,733,589 | -0.05(-0.96%) |
Sep 27, 2017 | 4.578 | 4.866 | 4.545 | 4.787 | 4,917,416 | +0.06(+1.25%) |
Sep 26, 2017 | 4.656 | 4.788 | 4.643 | 4.728 | 3,925,659 | +0.07(+1.55%) |
Sep 25, 2017 | 5.016 | 5.088 | 4.587 | 4.656 | 8,493,864 | -0.35(-6.94%) |
Sep 22, 2017 | 4.833 | 5.154 | 4.578 | 5.003 | 13,661,449 | +0.18(+3.66%) |
Sep 21, 2017 | 5.147 | 5.160 | 4.774 | 4.826 | 8,015,612 | -0.32(-6.23%) |
Sep 20, 2017 | 5.455 | 5.489 | 5.085 | 5.147 | 7,628,458 | -0.33(-6.09%) |
Sep 19, 2017 | 5.560 | 5.612 | 5.403 | 5.481 | 3,267,390 | -0.05(-0.95%) |
Sep 18, 2017 | 5.553 | 5.668 | 5.462 | 5.534 | 3,873,443 | +0.04(+0.72%) |
Sep 15, 2017 | 5.658 | 5.760 | 5.475 | 5.494 | 5,156,630 | -0.12(-2.10%) |
Sep 14, 2017 | 5.409 | 5.639 | 5.403 | 5.612 | 3,521,530 | +0.16(+3.00%) |
Sep 13, 2017 | 5.501 | 5.566 | 5.403 | 5.449 | 3,506,792 | -0.07(-1.30%) |
Sep 12, 2017 | 5.475 | 5.566 | 5.449 | 5.521 | 2,926,585 | +0.05(+0.84%) |
Sep 11, 2017 | 5.645 | 5.678 | 5.383 | 5.475 | 5,208,922 | -0.15(-2.68%) |
Sep 08, 2017 | 5.927 | 5.973 | 5.612 | 5.625 | 10,059,885 | -0.54(-8.81%) |
Sep 07, 2017 | 6.156 | 6.218 | 6.110 | 6.169 | 2,476,791 | +0.03(+0.43%) |
Sep 06, 2017 | 6.038 | 6.424 | 5.959 | 6.143 | 5,717,057 | +0.13(+2.18%) |
Sep 05, 2017 | 5.894 | 6.045 | 5.842 | 6.012 | 2,967,064 | +0.10(+1.66%) |
Sep 01, 2017 | 5.769 | 5.946 | 5.769 | 5.914 | 3,055,159 | +0.12(+2.15%) |
Aug 31, 2017 | 5.868 | 5.894 | 5.730 | 5.789 | 3,602,773 | -0.05(-0.90%) |
Aug 30, 2017 | 5.973 | 6.022 | 5.828 | 5.842 | 3,036,653 | -0.07(-1.11%) |
Aug 29, 2017 | 6.005 | 6.005 | 5.750 | 5.907 | 3,121,296 | -0.05(-0.88%) |
Aug 28, 2017 | 5.999 | 6.071 | 5.878 | 5.959 | 2,160,792 | -0.05(-0.87%) |
Aug 25, 2017 | 6.084 | 6.208 | 5.999 | 6.012 | 2,052,535 | -0.02(-0.33%) |
Aug 24, 2017 | 5.953 | 6.156 | 5.953 | 6.031 | 2,568,146 | +0.10(+1.77%) |
Aug 23, 2017 | 5.789 | 6.009 | 5.743 | 5.927 | 2,658,936 | +0.09(+1.57%) |
Aug 22, 2017 | 5.855 | 5.927 | 5.776 | 5.835 | 2,222,003 | +0.05(+0.79%) |
Aug 21, 2017 | 6.018 | 6.051 | 5.724 | 5.789 | 3,413,477 | -0.26(-4.33%) |
Aug 18, 2017 | 5.959 | 6.149 | 5.916 | 6.051 | 2,660,704 | +0.10(+1.65%) |
Aug 17, 2017 | 6.248 | 6.306 | 5.933 | 5.953 | 3,487,852 | -0.30(-4.82%) |
Aug 16, 2017 | 6.431 | 6.490 | 6.228 | 6.254 | 3,383,641 | -0.16(-2.55%) |
Aug 15, 2017 | 6.215 | 6.457 | 6.136 | 6.418 | 3,612,091 | +0.20(+3.27%) |
Aug 14, 2017 | 6.117 | 6.320 | 6.038 | 6.215 | 3,332,963 | +0.12(+2.04%) |
Aug 11, 2017 | 5.874 | 6.123 | 5.868 | 6.090 | 3,724,385 | +0.22(+3.79%) |
Aug 10, 2017 | 6.045 | 6.107 | 5.868 | 5.868 | 2,841,278 | -0.24(-3.97%) |
Aug 09, 2017 | 6.117 | 6.202 | 5.989 | 6.110 | 2,881,421 | -0.01(-0.21%) |
Aug 08, 2017 | 6.392 | 6.477 | 6.077 | 6.123 | 5,062,898 | -0.27(-4.20%) |
Aug 07, 2017 | 6.031 | 6.424 | 6.031 | 6.392 | 5,209,325 | +0.33(+5.51%) |
Aug 04, 2017 | 6.100 | 5.839 | 6.058 | 4,926,754 | +0.24(+4.17%) | |
Aug 03, 2017 | 6.077 | 6.097 | 5.769 | 5.815 | 7,821,440 | -0.20(-3.37%) |
Aug 02, 2017 | 6.876 | 6.889 | 5.894 | 6.018 | 17,115,886 | -1.44(-19.32%) |
Aug 01, 2017 | 7.367 | 7.561 | 7.138 | 7.459 | 6,868,548 | +0.16(+2.24%) |
Jul 31, 2017 | 7.544 | 7.564 | 7.112 | 7.295 | 5,835,444 | -0.14(-1.85%) |
Jul 28, 2017 | 7.466 | 7.662 | 7.335 | 7.433 | 8,211,754 | +0.21(+2.90%) |
Jul 27, 2017 | 7.210 | 7.485 | 7.073 | 7.223 | 5,904,200 | +0.01(+0.18%) |
Jul 26, 2017 | 7.230 | 7.367 | 7.079 | 7.210 | 4,804,183 | +0.01(+0.18%) |
Jul 25, 2017 | 7.105 | 7.197 | 4,567,142 | -0.05(-0.63%) | ||
Jul 24, 2017 | 7.125 | 7.256 | 7.046 | 7.243 | 3,866,695 | +0.14(+1.94%) |
Jul 21, 2017 | 7.236 | 7.236 | 6.922 | 7.105 | 4,213,000 | -0.12(-1.63%) |
Jul 20, 2017 | 7.335 | 7.099 | 7.223 | 6,638,916 | -0.08(-1.08%) | |
Jul 19, 2017 | 7.472 | 7.629 | 7.105 | 7.302 | 10,233,187 | +0.05(+0.72%) |
Jul 18, 2017 | 6.791 | 7.479 | 6.758 | 7.250 | 11,183,033 | +0.46(+6.75%) |
Jul 17, 2017 | 6.680 | 6.830 | 6.640 | 6.791 | 3,948,754 | +0.16(+2.47%) |
Jul 14, 2017 | 6.496 | 6.765 | 6.496 | 6.627 | 6,553,395 | +0.16(+2.53%) |
Jul 13, 2017 | 6.667 | 6.732 | 6.267 | 6.464 | 7,020,564 | -0.19(-2.85%) |
Jul 12, 2017 | 6.005 | 6.673 | 5.986 | 6.654 | 8,485,850 | +0.73(+12.39%) |
Jul 11, 2017 | 5.828 | 5.946 | 5.789 | 5.920 | 3,082,616 | +0.09(+1.57%) |
Jul 10, 2017 | 5.697 | 5.940 | 5.632 | 5.828 | 2,972,180 | +0.10(+1.83%) |
Jul 07, 2017 | 5.540 | 5.809 | 5.429 | 5.724 | 4,535,112 | +0.18(+3.31%) |
Jul 06, 2017 | 5.580 | 5.756 | 5.521 | 5.540 | 3,901,601 | -0.07(-1.28%) |
Jul 05, 2017 | 6.169 | 6.239 | 5.534 | 5.612 | 6,538,088 | -0.54(-8.83%) |
Jul 03, 2017 | 6.123 | 6.352 | 6.064 | 6.156 | 2,571,565 | +0.04(+0.64%) |
Jun 30, 2017 | 6.287 | 5.999 | 6.117 | 3,885,385 | -0.10(-1.58%) | |
Jun 29, 2017 | 6.241 | 6.333 | 6.090 | 6.215 | 5,110,101 | -0.06(-0.94%) |
Jun 28, 2017 | 6.005 | 6.542 | 5.933 | 6.274 | 8,723,960 | +0.26(+4.36%) |
Jun 27, 2017 | 5.986 | 6.130 | 5.874 | 6.012 | 3,740,502 | +0.09(+1.44%) |
Jun 26, 2017 | 6.090 | 6.176 | 5.842 | 5.927 | 5,515,461 | -0.07(-1.20%) |
Jun 23, 2017 | 6.136 | 5.999 | 19,867,066 | +0.31(+5.41%) | ||
Jun 22, 2017 | 5.069 | 5.881 | 5.069 | 5.691 | 11,279,207 | +0.66(+13.15%) |
Jun 21, 2017 | 4.925 | 5.082 | 4.925 | 5.029 | 2,735,003 | +0.11(+2.26%) |
Jun 20, 2017 | 5.082 | 5.085 | 4.905 | 4.918 | 2,491,909 | -0.18(-3.59%) |
Jun 19, 2017 | 4.997 | 5.167 | 4.925 | 5.102 | 2,063,002 | +0.14(+2.91%) |
Jun 16, 2017 | 4.964 | 5.023 | 4.925 | 4.957 | 2,787,808 | -0.01(-0.26%) |
Jun 15, 2017 | 5.226 | 5.239 | 4.971 | 4.971 | 3,211,853 | -0.31(-5.95%) |
Jun 14, 2017 | 5.344 | 5.370 | 5.239 | 5.285 | 1,877,164 | -0.02(-0.37%) |
Jun 13, 2017 | 5.239 | 5.357 | 5.239 | 5.305 | 2,117,918 | +0.11(+2.14%) |
Jun 12, 2017 | 5.232 | 5.331 | 5.167 | 5.193 | 2,447,706 | -0.05(-1.00%) |
Jun 09, 2017 | 5.396 | 5.403 | 5.213 | 5.246 | 3,380,474 | -0.11(-2.08%) |
Jun 08, 2017 | 5.167 | 5.370 | 5.102 | 5.357 | 3,054,775 | +0.23(+4.47%) |
Jun 07, 2017 | 5.403 | 5.429 | 5.075 | 5.128 | 3,028,280 | -0.26(-4.74%) |
Jun 06, 2017 | 5.298 | 5.475 | 5.272 | 5.383 | 3,392,251 | +0.07(+1.36%) |
Jun 05, 2017 | 5.265 | 5.344 | 5.200 | 5.311 | 2,385,064 | +0.06(+1.12%) |
Jun 02, 2017 | 5.252 | 5.409 | 5.213 | 5.252 | 2,223,996 | +0.02(+0.38%) |
Jun 01, 2017 | 5.160 | 5.377 | 5.095 | 5.232 | 3,107,918 | +0.08(+1.52%) |
May 31, 2017 | 5.324 | 5.357 | 5.115 | 5.154 | 3,462,200 | -0.18(-3.44%) |
May 30, 2017 | 5.390 | 5.449 | 5.232 | 5.337 | 3,320,516 | +0.13(+2.52%) |
May 26, 2017 | 5.337 | 5.363 | 5.167 | 5.206 | 3,313,066 | -0.18(-3.40%) |
May 25, 2017 | 5.403 | 5.540 | 5.357 | 5.390 | 3,814,391 | -0.03(-0.48%) |
May 24, 2017 | 5.239 | 5.462 | 5.206 | 5.416 | 5,190,387 | +0.21(+4.03%) |
May 23, 2017 | 5.023 | 5.363 | 4.974 | 5.206 | 5,525,536 | +0.14(+2.85%) |
May 22, 2017 | 4.990 | 5.062 | 4.879 | 5.062 | 3,310,047 | +0.12(+2.52%) |
May 19, 2017 | 4.781 | 5.003 | 4.715 | 4.938 | 3,935,531 | +0.17(+3.57%) |
May 18, 2017 | 4.597 | 4.768 | 4.545 | 4.768 | 4,179,310 | +0.14(+3.12%) |
May 17, 2017 | 4.650 | 4.722 | 4.584 | 4.623 | 4,562,175 | -0.10(-2.08%) |
May 16, 2017 | 4.826 | 4.872 | 4.630 | 4.722 | 3,560,159 | -0.10(-2.04%) |
May 15, 2017 | 4.709 | 4.912 | 4.709 | 4.820 | 4,525,803 | +0.14(+3.08%) |
May 12, 2017 | 4.879 | 4.892 | 4.610 | 4.676 | 4,807,597 | -0.18(-3.77%) |
May 11, 2017 | 4.800 | 4.912 | 4.735 | 4.859 | 7,153,727 | +0.07(+1.37%) |
May 10, 2017 | 4.355 | 4.964 | 4.322 | 4.794 | 11,320,546 | +0.14(+2.95%) |
May 09, 2017 | 4.525 | 4.702 | 4.407 | 4.656 | 5,598,454 | +0.14(+3.04%) |
May 08, 2017 | 4.597 | 4.630 | 4.466 | 4.519 | 3,040,157 | -0.01(-0.14%) |
May 05, 2017 | 4.394 | 4.545 | 4.276 | 4.525 | 3,061,453 | +0.15(+3.44%) |
May 04, 2017 | 4.643 | 4.665 | 4.289 | 4.375 | 5,610,030 | -0.29(-6.18%) |
May 03, 2017 | 4.748 | 4.951 | 4.637 | 4.663 | 6,213,801 | -0.04(-0.84%) |
May 02, 2017 | 4.525 | 4.718 | 4.512 | 4.702 | 4,311,956 | +0.16(+3.61%) |
May 01, 2017 | 4.545 | 4.610 | 4.460 | 4.538 | 2,649,383 | -0.01(-0.14%) |
Apr 28, 2017 | 4.643 | 4.699 | 4.538 | 4.545 | 3,049,996 | -0.10(-2.25%) |
Apr 27, 2017 | 4.604 | 4.663 | 4.486 | 4.650 | 3,513,538 | +0.05(+1.14%) |
Apr 26, 2017 | 4.473 | 4.682 | 4.473 | 4.597 | 8,016,318 | +0.10(+2.18%) |
Apr 25, 2017 | 4.427 | 4.532 | 4.414 | 4.499 | 2,111,410 | +0.09(+1.93%) |
Apr 24, 2017 | 4.434 | 4.486 | 4.329 | 4.414 | 1,560,537 | +0.05(+1.05%) |
Apr 21, 2017 | 4.486 | 4.486 | 4.322 | 4.368 | 2,478,344 | -0.04(-0.89%) |
Apr 20, 2017 | 4.460 | 4.525 | 4.381 | 4.407 | 3,045,233 | -0.03(-0.74%) |
Apr 19, 2017 | 4.473 | 4.581 | 4.427 | 4.440 | 3,473,563 | -0.03(-0.73%) |
Apr 18, 2017 | 4.361 | 4.486 | 4.309 | 4.473 | 3,532,485 | +0.10(+2.25%) |
Apr 17, 2017 | 4.270 | 4.394 | 4.231 | 4.375 | 2,298,993 | +0.10(+2.45%) |
Apr 13, 2017 | 4.375 | 4.470 | 4.237 | 4.270 | 3,341,572 | -0.14(-3.12%) |
Apr 12, 2017 | 4.355 | 4.447 | 4.283 | 4.407 | 3,529,975 | +0.02(+0.45%) |
Apr 11, 2017 | 4.597 | 4.617 | 4.280 | 4.388 | 7,692,201 | -0.23(-4.96%) |
Apr 10, 2017 | 4.001 | 4.650 | 4.001 | 4.617 | 8,340,982 | +0.58(+14.26%) |
Apr 07, 2017 | 4.086 | 4.132 | 3.995 | 4.041 | 4,275,823 | -0.03(-0.80%) |
Apr 06, 2017 | 3.995 | 4.126 | 3.955 | 4.073 | 3,680,790 | +0.03(+0.65%) |
Apr 05, 2017 | 4.093 | 4.158 | 3.985 | 4.047 | 6,032,280 | +0.01(+0.16%) |
Apr 04, 2017 | 3.942 | 4.152 | 3.897 | 4.041 | 6,020,599 | +0.09(+2.15%) |
Apr 03, 2017 | 3.995 | 4.027 | 3.929 | 3.955 | 3,299,190 | -0.04(-0.98%) |
Mar 31, 2017 | 3.969 | 4.106 | 3.969 | 3.995 | 3,312,446 | +0.01(+0.16%) |
Mar 30, 2017 | 4.027 | 4.060 | 3.916 | 3.988 | 3,724,724 | -0.03(-0.65%) |
Mar 29, 2017 | 4.001 | 4.106 | 3.995 | 4.014 | 3,262,702 | +0.01(+0.33%) |
Mar 28, 2017 | 4.014 | 4.080 | 3.962 | 4.001 | 3,959,985 | -0.02(-0.49%) |
Mar 27, 2017 | 3.962 | 4.027 | 3.864 | 4.021 | 3,958,333 | +0.05(+1.15%) |
Mar 24, 2017 | 4.086 | 4.119 | 3.936 | 3.975 | 5,632,614 | -0.10(-2.41%) |
Mar 23, 2017 | 4.073 | 4.178 | 4.008 | 4.073 | 5,270,193 | +0.02(+0.48%) |
Mar 22, 2017 | 4.060 | 4.073 | 3.824 | 4.054 | 9,214,477 | +0.00(+0.00%) |
Mar 21, 2017 | 4.283 | 4.381 | 4.054 | 4.054 | 8,838,383 | -0.24(-5.64%) |
Mar 20, 2017 | 4.565 | 4.578 | 4.257 | 4.296 | 9,458,359 | -0.28(-6.02%) |
Mar 17, 2017 | 4.774 | 4.807 | 4.571 | 4.571 | 5,449,420 | -0.20(-4.12%) |
Mar 16, 2017 | 4.689 | 4.892 | 4.689 | 4.768 | 4,279,463 | +0.11(+2.39%) |
Mar 15, 2017 | 4.512 | 4.709 | 4.486 | 4.656 | 4,862,885 | +0.09(+1.86%) |
Mar 14, 2017 | 4.689 | 4.689 | 4.460 | 4.571 | 5,268,716 | -0.08(-1.69%) |
Mar 13, 2017 | 4.637 | 4.748 | 4.574 | 4.650 | 3,651,730 | +0.01(+0.28%) |
Mar 10, 2017 | 4.768 | 4.840 | 4.565 | 4.637 | 5,288,216 | -0.10(-2.07%) |
Mar 09, 2017 | 4.912 | 4.957 | 4.643 | 4.735 | 4,494,521 | -0.22(-4.37%) |
Mar 08, 2017 | 4.938 | 5.095 | 4.925 | 4.951 | 2,677,364 | -0.03(-0.53%) |
Mar 07, 2017 | 5.088 | 5.153 | 4.971 | 4.977 | 4,414,044 | -0.11(-2.19%) |
Mar 06, 2017 | 5.272 | 5.324 | 5.013 | 5.088 | 3,304,786 | -0.24(-4.43%) |
Mar 03, 2017 | 5.553 | 5.562 | 5.213 | 5.324 | 5,327,848 | -0.26(-4.58%) |
Mar 02, 2017 | 5.462 | 5.789 | 5.435 | 5.580 | 3,806,965 | +0.08(+1.43%) |